Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.49	58.49	58.49	58.49	101	-1.02(-1.72%)
Apr 29, 2021	59.51	59.51	59.51	59.51	5	-0.36(-0.60%)
Apr 28, 2021	59.67	59.87	59.67	59.87	103	+0.37(+0.62%)
Apr 27, 2021	59.50	59.50	59.50	59.50	0	+0.10(+0.17%)
Apr 26, 2021	59.27	59.40	59.27	59.40	152	-0.04(-0.06%)
Apr 23, 2021	59.43	59.43	59.43	59.43	101	+0.72(+1.22%)
Apr 22, 2021	58.72	58.72	58.72	58.72	0	-0.01(-0.02%)
Apr 21, 2021	58.73	58.73	58.73	58.73	2	+0.18(+0.31%)
Apr 20, 2021	58.55	58.55	58.55	58.55	2	-0.27(-0.46%)
Apr 19, 2021	58.81	58.81	58.81	58.81	5	-0.30(-0.50%)
Apr 16, 2021	59.11	59.11	59.11	59.11	0	+0.14(+0.23%)
Apr 15, 2021	58.98	58.98	58.98	58.98	0	+0.21(+0.36%)
Apr 14, 2021	58.95	58.95	58.77	58.77	226	+0.11(+0.19%)
Apr 13, 2021	58.65	58.65	58.65	58.65	75	+0.28(+0.48%)
Apr 12, 2021	58.29	58.37	58.29	58.37	775	-0.33(-0.56%)
Apr 09, 2021	58.70	58.70	58.70	58.70	101	-0.48(-0.81%)
Apr 08, 2021	59.18	59.18	59.18	59.18	1	+0.48(+0.82%)
Apr 07, 2021	58.76	58.76	58.69	58.69	204	-0.87(-1.45%)
Apr 06, 2021	59.56	59.56	59.56	59.56	17	+0.09(+0.16%)
Apr 05, 2021	59.47	59.47	59.47	59.47	5	+0.21(+0.35%)
Apr 01, 2021	59.26	59.26	59.26	59.26	101	+0.63(+1.08%)
Mar 31, 2021	58.63	58.63	58.63	58.63	26	+0.40(+0.69%)
Mar 30, 2021	58.23	58.23	58.23	58.23	1	+0.27(+0.47%)
Mar 29, 2021	57.96	57.96	57.96	57.96	10	-0.37(-0.64%)
Mar 26, 2021	58.33	58.33	58.33	58.33	101	+0.86(+1.49%)
Mar 25, 2021	57.23	57.47	57.23	57.47	811	+0.10(+0.17%)
Mar 24, 2021	57.38	57.38	57.38	57.38	0	-1.06(-1.81%)
Mar 23, 2021	58.43	58.43	58.43	58.43	1	-0.89(-1.51%)
Mar 22, 2021	59.17	59.44	59.17	59.33	3,356	-0.02(-0.03%)
Mar 19, 2021	59.34	59.34	59.34	59.34	0	+0.29(+0.50%)
Mar 18, 2021	59.05	59.05	59.05	59.05	62	-0.73(-1.23%)
Mar 17, 2021	59.78	59.78	59.78	59.78	3	-0.20(-0.33%)
Mar 16, 2021	59.98	59.98	59.98	59.98	14	+0.18(+0.31%)
Mar 15, 2021	59.80	59.80	59.80	59.80	5	+0.13(+0.21%)
Mar 12, 2021	59.67	59.67	59.67	59.67	101	-0.85(-1.41%)
Mar 11, 2021	60.53	60.53	60.53	60.53	3	+1.45(+2.46%)
Mar 10, 2021	59.07	59.07	59.07	59.07	8	-0.32(-0.54%)
Mar 09, 2021	59.39	59.39	59.39	59.39	37	+1.20(+2.06%)
Mar 08, 2021	58.20	58.20	58.20	58.20	22	-1.63(-2.72%)
Mar 05, 2021	59.83	59.83	59.83	59.83	101	+0.67(+1.13%)
Mar 04, 2021	59.16	59.16	59.16	59.16	1	-1.14(-1.89%)
Mar 03, 2021	60.30	60.30	60.30	60.30	2	-0.26(-0.42%)
Mar 02, 2021	60.56	60.56	60.56	60.56	21	-0.53(-0.86%)
Mar 01, 2021	61.08	61.08	61.08	61.08	3	+1.29(+2.15%)
Feb 26, 2021	59.80	59.80	59.80	59.80	101	-0.59(-0.97%)
Feb 25, 2021	60.38	60.38	60.38	60.38	0	-1.27(-2.05%)
Feb 24, 2021	61.65	61.65	61.65	61.65	12	-0.48(-0.78%)
Feb 23, 2021	62.13	62.13	62.13	62.13	11	+0.20(+0.33%)
Feb 22, 2021	61.93	61.93	61.93	61.93	7	-2.00(-3.14%)
Feb 19, 2021	63.93	63.93	63.93	63.93	101	+0.65(+1.03%)
Feb 18, 2021	63.28	63.28	63.28	63.28	1	-1.04(-1.62%)
Feb 17, 2021	64.32	64.32	64.32	64.32	76	-0.07(-0.10%)
Feb 16, 2021	64.39	64.39	64.39	64.39	98	+0.14(+0.21%)
Feb 12, 2021	64.25	64.25	64.25	64.25	0	+0.14(+0.23%)
Feb 11, 2021	64.11	64.11	64.11	64.11	1	+0.77(+1.22%)
Feb 10, 2021	63.34	63.34	63.34	63.34	0	+0.32(+0.50%)
Feb 09, 2021	62.97	63.02	62.97	63.02	462	+0.51(+0.82%)
Feb 08, 2021	62.51	62.51	62.51	62.51	16	+0.01(+0.01%)
Feb 05, 2021	62.50	62.50	62.50	62.50	101	+0.60(+0.97%)
Feb 04, 2021	61.73	61.90	61.73	61.90	126	-0.15(-0.25%)
Feb 03, 2021	62.10	62.10	62.05	62.05	403	+0.30(+0.49%)
Feb 02, 2021	61.75	61.75	61.75	61.75	1	+0.55(+0.89%)
Feb 01, 2021	61.21	61.21	61.21	61.21	5	+1.73(+2.92%)
Jan 29, 2021	59.47	59.47	59.47	59.47	101	-1.48(-2.43%)
Jan 28, 2021	60.95	60.95	60.95	60.95	40	+0.61(+1.01%)
Jan 27, 2021	60.34	60.34	60.34	60.34	20	-1.87(-3.01%)
Jan 26, 2021	62.21	62.21	62.21	62.21	85	-0.72(-1.15%)
Jan 25, 2021	62.94	62.94	62.94	62.94	2	+0.67(+1.07%)
Jan 22, 2021	62.27	62.27	61.89	62.27	508	-0.68(-1.08%)
Jan 21, 2021	62.88	62.95	62.88	62.95	347	+0.21(+0.33%)
Jan 20, 2021	62.75	62.75	62.75	62.75	249	+1.10(+1.78%)
Jan 19, 2021	61.64	61.65	61.55	61.65	4,429	+1.43(+2.37%)
Jan 15, 2021	60.22	60.22	60.22	60.22	101	-0.97(-1.58%)
Jan 14, 2021	61.19	61.19	61.19	61.19	1	+0.70(+1.16%)
Jan 13, 2021	60.48	60.48	60.48	60.48	1	-0.09(-0.15%)
Jan 12, 2021	60.57	60.57	60.57	60.57	5	+0.31(+0.52%)
Jan 11, 2021	60.26	60.26	60.26	60.26	22	-0.46(-0.76%)
Jan 08, 2021	60.35	60.72	60.35	60.72	203	+1.83(+3.10%)
Jan 07, 2021	58.90	58.90	58.90	58.90	1	+0.61(+1.05%)
Jan 06, 2021	58.28	58.28	58.28	58.28	88	-0.60(-1.02%)
Jan 05, 2021	58.88	58.88	58.88	58.88	1	+1.33(+2.32%)
Jan 04, 2021	57.55	57.55	57.55	57.55	1	+0.33(+0.58%)
Dec 31, 2020		57.22	57.22	57.22	3	-0.07(-0.12%)
Dec 30, 2020	57.28	57.28	57.28	57.28	3	+0.97(+1.72%)
Dec 29, 2020	56.32	56.32	56.32	56.32	4	+0.88(+1.58%)
Dec 28, 2020	55.44	55.44	55.44	55.44	0	-0.01(-0.01%)
Dec 24, 2020	55.42	55.44	55.42	55.44	203	-0.01(-0.02%)
Dec 23, 2020	55.45	55.45	55.45	55.45	6	+0.59(+1.07%)
Dec 22, 2020	54.87	54.87	54.87	54.87	1	-0.31(-0.56%)
Dec 21, 2020	55.18	55.18	55.18	55.18	2	-0.70(-1.26%)
Dec 18, 2020	55.85	55.88	55.84	55.88	204	-0.23(-0.40%)
Dec 17, 2020	56.11	56.11	56.11	56.11	0	+0.35(+0.63%)
Dec 16, 2020	55.75	55.75	55.75	55.75	1	+0.27(+0.49%)
Dec 15, 2020	55.48	55.48	55.48	55.48	0	+0.45(+0.82%)
Dec 14, 2020	55.03	55.03	55.03	55.03	10	-0.34(-0.62%)
Dec 11, 2020	55.37	55.37	55.37	55.37	102	-0.27(-0.48%)
Dec 10, 2020	55.64	55.64	55.64	55.64	139	+0.69(+1.25%)
Dec 09, 2020	54.95	54.95	54.95	54.95	4	-0.28(-0.51%)
Dec 08, 2020	55.23	55.23	55.23	55.23	20	-0.18(-0.33%)
Dec 07, 2020	55.41	55.41	55.41	55.41	5	+0.02(+0.04%)
Dec 04, 2020	55.39	55.39	55.39	55.39	102	+0.68(+1.23%)
Dec 03, 2020	54.71	54.71	54.71	54.71	2	+0.31(+0.56%)
Dec 02, 2020	54.41	54.41	54.41	54.41	20	+0.16(+0.30%)
Dec 01, 2020	54.25	54.25	54.25	54.25	13	+0.69(+1.28%)
Nov 30, 2020	53.56	53.56	53.56	53.56	19	-1.14(-2.09%)
Nov 27, 2020	54.70	54.70	54.70	54.70	102	+0.44(+0.82%)
Nov 25, 2020	54.26	54.26	54.26	54.26	102	-0.18(-0.33%)
Nov 24, 2020	54.44	54.44	54.44	54.44	1	+0.61(+1.13%)
Nov 23, 2020	53.83	53.83	53.83	53.83	3	+0.37(+0.68%)
Nov 20, 2020	53.50	53.50	53.46	53.46	204	+0.18(+0.34%)
Nov 19, 2020	53.28	53.28	53.28	53.28	2	-0.02(-0.03%)
Nov 18, 2020	53.30	53.30	53.30	53.30	8	-0.23(-0.43%)
Nov 17, 2020	53.53	53.53	53.53	53.53	2	-0.11(-0.20%)
Nov 16, 2020	53.64	53.64	53.64	53.64	0	+0.53(+0.99%)
Nov 13, 2020	53.11	53.11	53.11	53.11	0	+0.80(+1.54%)
Nov 12, 2020	52.31	52.31	52.31	52.31	0	-0.11(-0.21%)
Nov 11, 2020	52.42	52.42	52.42	52.42	0	+0.32(+0.61%)
Nov 10, 2020	52.10	52.10	52.10	52.10	0	-0.62(-1.18%)
Nov 09, 2020	52.72	52.72	52.72	52.72	1	+0.30(+0.56%)
Nov 06, 2020	52.42	52.42	52.42	52.42	102	+0.31(+0.60%)
Nov 05, 2020	52.11	52.11	52.11	52.11	0	+0.94(+1.83%)
Nov 04, 2020	51.17	51.17	51.17	51.17	1	+1.62(+3.27%)
Nov 03, 2020	49.55	49.55	49.55	49.55	204	+0.33(+0.67%)
Nov 02, 2020	49.22	49.22	49.22	49.22	0	+0.67(+1.38%)
Oct 30, 2020	48.53	48.55	48.53	48.55	204	-0.69(-1.40%)
Oct 29, 2020	49.24	49.24	49.24	49.24	0	+0.61(+1.25%)
Oct 28, 2020	48.63	48.63	48.63	48.63	1	-0.98(-1.97%)
Oct 27, 2020	49.61	49.61	49.61	49.61	0	+0.17(+0.35%)
Oct 26, 2020	49.31	49.44	49.31	49.44	1,525	-0.56(-1.12%)
Oct 23, 2020	50.00	50.00	50.00	50.00	102	+0.21(+0.43%)
Oct 22, 2020	49.78	49.78	49.78	49.78	0	-0.05(-0.11%)
Oct 21, 2020	49.84	49.84	49.84	49.84	0	+0.12(+0.25%)
Oct 20, 2020	49.71	49.71	49.71	49.71	1	+0.51(+1.05%)
Oct 19, 2020	49.20	49.20	49.20	49.20	1	-0.13(-0.25%)
Oct 16, 2020	49.32	49.32	49.32	49.32	0	+0.13(+0.27%)
Oct 15, 2020	49.19	49.19	49.19	49.19	0	-0.48(-0.97%)
Oct 14, 2020	49.67	49.67	49.67	49.67	0	-0.12(-0.25%)
Oct 13, 2020	49.80	49.80	49.80	49.80	7	-0.02(-0.03%)
Oct 12, 2020	49.81	49.81	49.81	49.81	2	+0.50(+1.01%)
Oct 09, 2020	49.31	49.31	49.31	49.31	0	+0.31(+0.64%)
Oct 08, 2020	49.00	49.00	49.00	49.00	0	+0.22(+0.46%)
Oct 07, 2020	48.78	48.78	48.78	48.78	2	+0.52(+1.07%)
Oct 06, 2020	48.26	48.26	48.26	48.26	0	+0.05(+0.10%)
Oct 05, 2020	48.21	48.21	48.21	48.21	0	+0.37(+0.77%)
Oct 02, 2020	47.84	47.84	47.84	47.84	102	-0.39(-0.81%)
Oct 01, 2020	48.24	48.24	48.24	48.24	1	+0.27(+0.55%)
Sep 30, 2020	47.97	47.97	47.97	47.97	1	+0.53(+1.12%)
Sep 29, 2020	47.44	47.44	47.44	47.44	0	-0.05(-0.11%)
Sep 28, 2020	47.50	47.50	47.50	47.50	2	+0.28(+0.60%)
Sep 25, 2020	47.21	47.21	47.21	47.21	102	+0.00(+0.00%)
Sep 24, 2020	47.21	47.21	47.21	47.21	0	-0.18(-0.38%)
Sep 23, 2020	47.39	47.39	47.39	47.39	0	-0.47(-0.98%)
Sep 22, 2020	47.86	47.86	47.86	47.86	0	-0.07(-0.16%)
Sep 21, 2020	47.93	47.93	47.93	47.93	0	-0.33(-0.69%)
Sep 18, 2020	48.27	48.27	48.27	48.27	0	-0.31(-0.64%)
Sep 17, 2020	48.58	48.58	48.58	48.58	101	-0.17(-0.36%)
Sep 16, 2020	48.75	48.75	48.75	48.75	0	-0.13(-0.27%)
Sep 15, 2020	48.88	48.88	48.88	48.88	0	+0.39(+0.79%)
Sep 14, 2020	48.50	48.50	48.50	48.50	0	+0.73(+1.52%)
Sep 10, 2020		47.77	47.77	47.77	0	-0.50(-1.04%)
Sep 09, 2020	48.27	48.27	48.27	48.27	1	+0.45(+0.94%)
Sep 08, 2020	47.82	47.82	47.82	47.82	20	-0.67(-1.37%)
Sep 04, 2020	48.49	48.49	48.49	48.49	0	-0.06(-0.12%)
Sep 03, 2020	48.54	48.54	48.54	48.54	0	-0.60(-1.22%)
Sep 02, 2020	49.14	49.14	49.14	49.14	88	-0.06(-0.13%)
Sep 01, 2020	49.20	49.20	49.20	49.20	0	+0.52(+1.07%)
Aug 31, 2020	48.68	48.68	48.68	48.68	20	-0.31(-0.63%)
Aug 27, 2020		48.99	48.99	48.99	0	-0.03(-0.05%)
Aug 25, 2020		49.02	49.02	49.02	0	+0.29(+0.60%)
Aug 24, 2020	48.80	48.80	48.73	48.73	122	+0.38(+0.78%)
Aug 21, 2020	48.32	48.35	48.30	48.35	204	+0.20(+0.41%)
Aug 20, 2020	47.85	48.16	47.85	48.16	102	-0.16(-0.33%)
Aug 19, 2020	48.50	48.50	48.31	48.31	104	-0.26(-0.53%)
Aug 18, 2020	48.59	48.59	48.57	48.57	110	+0.03(+0.06%)
Aug 17, 2020	48.50	48.54	48.50	48.54	102	+0.37(+0.77%)
Aug 14, 2020	48.10	48.17	48.10	48.17	919	-0.10(-0.20%)
Aug 13, 2020	48.26	48.26	48.26	48.26	2	-0.20(-0.41%)
Aug 12, 2020	48.46	48.46	48.46	48.46	0	+0.41(+0.85%)
Aug 11, 2020	48.28	48.28	48.06	48.06	153	+0.03(+0.06%)
Aug 10, 2020	48.03	48.03	48.03	48.03	0	+0.05(+0.10%)
Aug 07, 2020	47.93	47.98	47.91	47.98	1,123	-0.53(-1.09%)
Aug 06, 2020	48.51	48.51	48.51	48.51	0	+0.01(+0.02%)
Aug 05, 2020	48.61	48.61	48.50	48.50	350	+0.33(+0.68%)
Aug 04, 2020	48.17	48.17	48.17	48.17	20	+0.19(+0.39%)
Aug 03, 2020	47.98	47.98	47.98	47.98	1	+0.31(+0.66%)
Jul 31, 2020	47.67	47.67	47.67	47.67	102	-0.21(-0.44%)
Jul 30, 2020	47.88	47.88	47.88	47.88	0	-0.25(-0.52%)
Jul 29, 2020	48.00	48.13	48.00	48.13	102	+0.48(+1.01%)
Jul 28, 2020	47.74	47.74	47.64	47.64	103	-0.24(-0.50%)
Jul 27, 2020	47.88	47.88	47.88	47.88	21	+0.37(+0.79%)
Jul 24, 2020	47.46	47.51	47.46	47.51	102	+0.03(+0.07%)
Jul 23, 2020	47.72	47.72	47.48	47.48	102	-0.23(-0.48%)
Jul 22, 2020	47.62	47.71	47.62	47.71	104	-0.21(-0.43%)
Jul 21, 2020	47.91	47.91	47.91	47.91	0	+0.22(+0.46%)
Jul 20, 2020	47.69	47.69	47.69	47.69	0	+0.32(+0.67%)
Jul 17, 2020	47.37	47.37	47.37	47.37	102	+0.09(+0.20%)
Jul 16, 2020	47.28	47.28	47.28	47.28	0	-0.34(-0.71%)
Jul 15, 2020	47.62	47.62	47.62	47.62	10	+0.10(+0.20%)
Jul 14, 2020	47.29	47.52	47.29	47.52	112	+0.06(+0.13%)
Jul 13, 2020	47.85	47.85	47.46	47.46	254	-0.25(-0.52%)
Jul 10, 2020	47.70	47.71	47.70	47.71	102	-0.12(-0.26%)
Jul 09, 2020	47.76	47.83	47.76	47.83	102	+0.02(+0.05%)
Jul 08, 2020	47.53	47.81	47.53	47.81	102	+0.52(+1.10%)
Jul 07, 2020	47.36	47.36	47.29	47.29	102	-0.31(-0.66%)
Jul 06, 2020	47.58	47.60	47.58	47.60	102	+0.85(+1.82%)
Jul 02, 2020	46.72	46.75	46.72	46.75	102	+0.41(+0.89%)
Jul 01, 2020	46.29	46.34	46.29	46.34	103	+0.18(+0.39%)
Jun 30, 2020	46.17	46.20	46.16	46.16	750	-0.10(-0.21%)
Jun 29, 2020	46.26	46.26	46.26	46.26	1	+0.06(+0.13%)
Jun 26, 2020	46.20	46.20	46.20	46.20	102	-0.16(-0.35%)
Jun 25, 2020	46.36	46.36	46.36	46.36	2	+0.09(+0.19%)
Jun 24, 2020	46.27	46.27	46.27	46.27	2	-0.22(-0.48%)
Jun 23, 2020	46.49	46.49	46.49	46.49	0	+0.24(+0.51%)
Jun 22, 2020	46.22	46.26	46.22	46.26	2,288	+0.09(+0.20%)
Jun 19, 2020	46.16	46.16	46.16	46.16	0	+0.02(+0.05%)
Jun 18, 2020	46.12	46.14	46.12	46.14	2,246	-0.02(-0.04%)
Jun 17, 2020	46.16	46.16	46.16	46.16	0	+0.12(+0.27%)
Jun 16, 2020	46.39	46.39	46.04	46.04	326	+0.22(+0.48%)
Jun 15, 2020	45.81	45.81	45.81	45.81	0	-0.24(-0.51%)
Jun 12, 2020	46.05	46.05	46.05	46.05	102	+0.36(+0.79%)
Jun 11, 2020	45.69	45.69	45.69	45.69	2	-0.80(-1.71%)
Jun 10, 2020	46.49	46.49	46.49	46.49	10	+0.17(+0.37%)
Jun 09, 2020	46.22	46.32	46.21	46.32	771	-0.10(-0.22%)
Jun 08, 2020	46.42	46.42	46.42	46.42	1	-0.03(-0.07%)
Jun 05, 2020	46.45	46.45	46.45	46.45	0	+0.45(+0.98%)
Jun 04, 2020	46.00	46.00	46.00	46.00	0	-0.30(-0.65%)
Jun 03, 2020	46.30	46.30	46.30	46.30	0	+0.45(+0.98%)
Jun 02, 2020	45.73	45.85	45.73	45.85	901	+0.34(+0.75%)
Jun 01, 2020	45.51	45.51	45.51	45.51	5	+0.37(+0.81%)
May 29, 2020	45.15	45.15	45.15	45.15	0	+0.23(+0.51%)
May 28, 2020	44.92	44.92	44.92	44.92	1	-0.09(-0.19%)
May 27, 2020	45.00	45.00	45.00	45.00	0	+0.04(+0.10%)
May 26, 2020	45.10	45.10	44.96	44.96	121	+0.40(+0.90%)
May 22, 2020	44.66	44.66	44.56	44.56	102	-0.38(-0.84%)
May 21, 2020	44.94	44.94	44.94	44.94	0	-0.20(-0.45%)
May 20, 2020	45.31	45.31	45.04	45.14	1,548	+0.27(+0.60%)
May 19, 2020	44.87	44.87	44.87	44.87	1	-0.15(-0.34%)
May 18, 2020	45.02	45.02	45.02	45.02	2	+0.56(+1.26%)
May 15, 2020	44.46	44.46	44.46	44.46	102	-0.19(-0.43%)
May 14, 2020	44.56	44.65	44.56	44.65	1,022	+0.13(+0.29%)
May 13, 2020	44.52	44.52	44.52	44.52	1	-0.08(-0.18%)
May 12, 2020	44.60	44.60	44.60	44.60	0	-0.12(-0.27%)
May 11, 2020	44.72	44.72	44.72	44.72	76	-0.11(-0.24%)
May 08, 2020	44.82	44.83	44.82	44.83	1,022	+0.36(+0.80%)
May 07, 2020	44.48	44.48	44.48	44.48	2	+0.03(+0.07%)
May 06, 2020	44.45	44.45	44.45	44.45	20	-0.03(-0.06%)
May 05, 2020	44.47	44.47	44.47	44.47	20	+0.13(+0.29%)
May 04, 2020	44.34	44.34	44.34	44.34	1	+0.05(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.